ウエルシアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 1,295 | 1,315 | 1,267.5 | 1,275 | -17.5 | -1.4% | 128,400 |
| 2013/08/13 | 1,280 | 1,295 | 1,255 | 1,292.5 | +5 | +0.4% | 86,000 |
| 2013/08/12 | 1,297.5 | 1,300 | 1,282.5 | 1,287.5 | -10 | -0.8% | 159,200 |
| 2013/08/09 | 1,297.5 | 1,325 | 1,297.5 | 1,297.5 | +2.5 | +0.2% | 82,400 |
| 2013/08/08 | 1,300 | 1,320 | 1,295 | 1,295 | -7.5 | -0.6% | 119,200 |
| 2013/08/07 | 1,320 | 1,320 | 1,302.5 | 1,302.5 | -35 | -2.6% | 62,000 |
| 2013/08/06 | 1,335 | 1,345 | 1,307.5 | 1,337.5 | +2.5 | +0.2% | 70,400 |
| 2013/08/05 | 1,320 | 1,345 | 1,320 | 1,335 | -7.5 | -0.6% | 54,800 |
| 2013/08/02 | 1,345 | 1,345 | 1,315 | 1,342.5 | +10 | +0.8% | 121,600 |
| 2013/08/01 | 1,305 | 1,332.5 | 1,302.5 | 1,332.5 | +17.5 | +1.3% | 63,200 |
| 2013/07/31 | 1,325 | 1,332.5 | 1,305 | 1,315 | -12.5 | -0.9% | 82,400 |
| 2013/07/30 | 1,302.5 | 1,327.5 | 1,292.5 | 1,327.5 | +27.5 | +2.1% | 124,000 |
| 2013/07/29 | 1,322.5 | 1,322.5 | 1,297.5 | 1,300 | -35 | -2.6% | 151,200 |
| 2013/07/26 | 1,352.5 | 1,355 | 1,315 | 1,335 | -20 | -1.5% | 249,600 |
| 2013/07/25 | 1,350 | 1,360 | 1,337.5 | 1,355 | +17.5 | +1.3% | 161,200 |
| 2013/07/24 | 1,357.5 | 1,360 | 1,322.5 | 1,337.5 | -20 | -1.5% | 136,400 |
| 2013/07/23 | 1,347.5 | 1,360 | 1,335 | 1,357.5 | +10 | +0.7% | 146,800 |
| 2013/07/22 | 1,337.5 | 1,357.5 | 1,330 | 1,347.5 | +25 | +1.9% | 233,200 |
| 2013/07/19 | 1,322.5 | 1,332.5 | 1,295 | 1,322.5 | +10 | +0.8% | 192,000 |
| 2013/07/18 | 1,322.5 | 1,332.5 | 1,300 | 1,312.5 | -22.5 | -1.7% | 216,000 |
| 2013/07/17 | 1,347.5 | 1,350 | 1,300 | 1,335 | -12.5 | -0.9% | 245,600 |
| 2013/07/16 | 1,302.5 | 1,365 | 1,295 | 1,347.5 | +55 | +4.3% | 443,600 |
| 2013/07/12 | 1,305 | 1,305 | 1,277.5 | 1,292.5 | -10 | -0.8% | 139,200 |
| 2013/07/11 | 1,260 | 1,310 | 1,260 | 1,302.5 | +17.5 | +1.4% | 152,000 |
| 2013/07/10 | 1,280 | 1,317.5 | 1,272.5 | 1,285 | +5 | +0.4% | 298,800 |
| 2013/07/09 | 1,255 | 1,287.5 | 1,242.5 | 1,280 | +17.5 | +1.4% | 179,200 |
| 2013/07/08 | 1,252.5 | 1,277.5 | 1,232.5 | 1,262.5 | +10 | +0.8% | 282,400 |
| 2013/07/05 | 1,205 | 1,252.5 | 1,205 | 1,252.5 | +63.7 | +5.4% | 371,200 |
| 2013/07/04 | 1,211.3 | 1,211.3 | 1,178.8 | 1,188.8 | -23.7 | -2% | 131,200 |
| 2013/07/03 | 1,198.8 | 1,213.8 | 1,176.3 | 1,212.5 | +15 | +1.3% | 154,000 |
| 2013/07/02 | 1,212.5 | 1,212.5 | 1,172.5 | 1,197.5 | +2.5 | +0.2% | 192,000 |
| 2013/07/01 | 1,156.3 | 1,197.5 | 1,145 | 1,195 | +58.7 | +5.2% | 160,800 |
| 2013/06/28 | 1,098.8 | 1,140 | 1,098.8 | 1,136.3 | +41.3 | +3.8% | 147,600 |
| 2013/06/27 | 1,071.3 | 1,095 | 1,057.5 | 1,095 | +41.2 | +3.9% | 83,600 |
| 2013/06/26 | 1,080 | 1,082.5 | 1,052.5 | 1,053.8 | -13.7 | -1.3% | 63,200 |
| 2013/06/25 | 1,051.3 | 1,078.8 | 1,051.3 | 1,067.5 | +16.2 | +1.5% | 125,200 |
| 2013/06/24 | 1,083.8 | 1,087.5 | 1,045 | 1,051.3 | -31.2 | -2.9% | 132,800 |
| 2013/06/21 | 1,050 | 1,082.5 | 1,022.5 | 1,082.5 | +3.7 | +0.3% | 212,000 |
| 2013/06/20 | 1,100 | 1,100 | 1,068.8 | 1,078.8 | -3.7 | -0.3% | 156,800 |
| 2013/06/19 | 1,075 | 1,090 | 1,058.8 | 1,082.5 | +22.5 | +2.1% | 109,200 |
| 2013/06/18 | 1,067.5 | 1,067.5 | 1,035 | 1,060 | -7.5 | -0.7% | 177,600 |
| 2013/06/17 | 1,028.8 | 1,068.8 | 1,028.8 | 1,067.5 | +42.5 | +4.1% | 96,800 |
| 2013/06/14 | 1,030 | 1,041.3 | 1,011.3 | 1,025 | +33.7 | +3.4% | 230,800 |
| 2013/06/13 | 1,000 | 1,042.5 | 981.3 | 991.3 | -41.2 | -4% | 400,400 |
| 2013/06/12 | 950 | 1,041.3 | 946.3 | 1,032.5 | +83.7 | +8.8% | 550,400 |
| 2013/06/11 | 955 | 960 | 938.8 | 948.8 | -15 | -1.6% | 642,000 |
| 2013/06/10 | 970 | 985 | 925 | 963.8 | -21.2 | -2.2% | 550,000 |
| 2013/06/07 | 975 | 1,000 | 911.3 | 985 | -38.8 | -3.8% | 379,600 |
| 2013/06/06 | 1,037.5 | 1,076.3 | 1,015 | 1,023.8 | -42.5 | -4% | 214,800 |
| 2013/06/05 | 1,056.3 | 1,107.5 | 1,040 | 1,066.3 | -10 | -0.9% | 372,000 |
2901～
2950
件表示中 / 4114件
類似銘柄と比較する
現在ご覧いただいている「ウエルシアＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウエルシアＨＤ | 254,700円 | - | - | - | - | 2.13倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| 丸井Ｇ | 304,100円 | +7.1% | +5.2% | 4.31% | 19.49倍 | 2.22倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| Ｊフロント | 197,500円 | +3.9% | -18.4% | 2.73% | 16.55倍 | 1.21倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| サンドラッグ | 447,700円 | +6.0% | +4.9% | 2.93% | 16.52倍 | 1.94倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| ワークマン | 603,000円 | +7.5% | +7.5% | 1.21% | 27.19倍 | 3.64倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマンカラーズ」展開 |
市場注目の銘柄
チャート関連のコラム
